Spot 354.48
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.15 | 36.75 | 35.45 | +0.99 | 25.7% | 320 | 25.7% | -0.01 | — | — | 1.35 | — |
| — | 31.40 | 34.25 | 32.83 | +0.99 | 25.3% | 322.5 | 25.3% | -0.01 | — | — | 1.27 | — |
| — | 28.80 | 31.80 | 30.30 | +0.99 | 24.8% | 325 | 24.8% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 26.05 | 29.35 | 27.70 | +0.98 | 24.4% | 327.5 | 24.4% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | 24.35 | 26.90 | 25.62 | +0.97 | 23.9% | 330 | 23.9% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 20.90 | 24.20 | 22.55 | +0.96 | 23.5% | 332.5 | 23.5% | -0.04 | 0.30 | 0.13 | 0.48 | — |
| — | 19.20 | 21.70 | 20.45 | +0.95 | 23.1% | 335 | 23.1% | -0.05 | 0.43 | 0.32 | 0.54 | — |
| — | 16.85 | 19.30 | 18.07 | +0.93 | 22.7% | 337.5 | 22.7% | -0.07 | 0.48 | 0.32 | 0.65 | — |
| — | 14.95 | 16.95 | 15.95 | +0.90 | 22.3% | 340 | 22.3% | -0.10 | 0.68 | 0.49 | 0.87 | — |
| — | 12.55 | 14.70 | 13.62 | +0.87 | 22.0% | 342.5 | 22.0% | -0.13 | 0.98 | 0.76 | 1.20 | — |
| — | 10.50 | 12.20 | 11.35 | +0.83 | 21.7% | 345 | 21.7% | -0.18 | 1.48 | 1.41 | 1.55 | — |
| — | 9.05 | 10.15 | 9.60 | +0.76 | 21.4% | 347.5 | 21.4% | -0.24 | 2.17 | 1.94 | 2.41 | — |
| — | 7.40 | 8.25 | 7.83 | +0.70 | 21.2% | 350 | 21.2% | -0.30 | 2.81 | 2.63 | 2.99 | — |
| — | 5.75 | 6.65 | 6.20 | +0.63 | 21.0% | 352.5 | 21.0% | -0.37 | 3.77 | 3.45 | 4.10 | — |
| — | 4.80 | 5.20 | 5.00 | +0.56 | 20.8% | 355 | 20.8% | -0.44 | 4.62 | 4.50 | 4.75 | — |
| — | 3.50 | 3.95 | 3.73 | +0.48 | 20.7% | 357.5 | 20.7% | -0.53 | 6.20 | 5.70 | 6.70 | — |
| — | 2.37 | 2.99 | 2.68 | +0.40 | 20.6% | 360 | 20.6% | -0.61 | 7.60 | 7.30 | 7.90 | — |
| — | 1.85 | 2.21 | 2.03 | +0.32 | 20.5% | 362.5 | 20.5% | -0.69 | 9.25 | 8.25 | 10.25 | — |
| — | 1.21 | 1.54 | 1.38 | +0.24 | 20.4% | 365 | 20.4% | -0.77 | 11.30 | 10.65 | 11.95 | — |
| — | 0.73 | 1.04 | 0.89 | +0.18 | 20.4% | 367.5 | 20.4% | -0.83 | 13.38 | 12.30 | 14.45 | — |
| — | 0.46 | 0.73 | 0.59 | +0.14 | 20.4% | 370 | 20.4% | -0.88 | 15.50 | 14.35 | 16.65 | — |
| — | 0.25 | 0.49 | 0.37 | +0.10 | 20.4% | 372.5 | 20.4% | -0.92 | 17.82 | 16.50 | 19.15 | — |
| — | 0.16 | 0.37 | 0.27 | +0.06 | 20.4% | 375 | 20.4% | -0.96 | 20.10 | 18.95 | 21.25 | — |
| — | 0.04 | 0.25 | 0.14 | +0.04 | 20.5% | 377.5 | 20.5% | -0.99 | 22.55 | 21.20 | 23.90 | — |
| — | 0.08 | 0.19 | 0.14 | +0.03 | 20.6% | 380 | 20.6% | -1.00 | 24.82 | 23.40 | 26.25 | — |
| — | — | 0.25 | — | +0.02 | 20.7% | 382.5 | 20.7% | -1.00 | 27.52 | 26.20 | 28.85 | — |
| — | — | 0.14 | — | +0.01 | 20.9% | 385 | 20.9% | -1.00 | 30.30 | 28.70 | 31.90 | — |
| — | — | 2.15 | — | +0.01 | 21.1% | 387.5 | 21.1% | -1.00 | 32.48 | 31.20 | 33.75 | — |
| — | — | 0.09 | — | +0.00 | 21.4% | 390 | 21.4% | -1.00 | 35.00 | 33.70 | 36.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.